Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Tonze New Energy Technology Co.,Ltd. (002759.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
19.38+0.51 (+2.70%)
At close: 03:04PM CST
Advertisement
Advertisement
Time Period:
Sep 28, 2021 - Sep 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 27, 202219.0019.4118.7819.3819.384,634,156
Sep 26, 202219.1919.3618.8718.8718.873,691,066
Sep 23, 202219.7819.8919.0319.2719.274,634,220
Sep 22, 202220.0020.2219.8019.8319.833,521,510
Sep 21, 202219.6620.2319.4620.1020.104,959,650
Sep 20, 202219.7020.0519.6819.7619.763,845,926
Sep 19, 202219.5119.9319.4019.5119.513,104,990
Sep 16, 202220.1820.2719.6319.6619.664,531,110
Sep 15, 202221.0221.1920.0720.3220.325,820,850
Sep 14, 202221.0021.1720.8020.9820.983,608,120
Sep 13, 202221.5021.5921.2321.3021.303,254,930
Sep 09, 202221.1021.4321.0521.3521.352,680,469
Sep 08, 202221.5521.6921.1421.1921.193,901,896
Sep 07, 202221.3021.7821.1921.5821.585,022,100
Sep 06, 202221.1821.5420.9621.5021.505,936,783
Sep 05, 202220.7921.0720.4721.0621.064,926,294
Sep 02, 202221.3221.4820.6720.8020.807,128,700
Sep 01, 202221.2021.6021.1321.3421.343,920,400
Aug 31, 202221.8622.0421.2121.3321.336,058,740
Aug 30, 202222.0722.1821.6721.9321.935,863,250
Aug 29, 202222.3122.3121.8622.1022.106,392,959
Aug 26, 202222.5823.0522.4322.6622.666,025,825
Aug 25, 202223.0423.0722.3022.5422.548,722,800
Aug 24, 202223.5523.8223.0623.2123.2110,948,365
Aug 23, 202223.6523.7823.1123.1623.167,738,424
Aug 22, 202223.3623.8322.9023.7723.778,619,081
Aug 19, 202223.8023.8323.3323.3823.386,296,456
Aug 18, 202224.0724.1423.8223.8623.866,043,900
Aug 17, 202224.3024.3023.5024.0924.099,045,100
Aug 16, 202224.1624.3224.0024.1824.186,899,597
Aug 15, 202224.0024.5023.8924.1724.177,989,463
Aug 12, 202224.2824.8024.1724.2224.2210,878,000
Aug 11, 202224.0024.3323.8024.2724.278,473,508
Aug 10, 202224.1824.2423.7323.8823.887,905,664
Aug 09, 202224.0024.3823.8524.2724.279,267,022
Aug 08, 202224.2724.4023.8524.1324.139,417,930
Aug 05, 202223.3523.8723.0823.8323.839,125,107
Aug 04, 202222.9123.8822.9123.4823.489,371,820
Aug 03, 202223.5024.1422.8522.9622.9613,146,677
Aug 02, 202223.5523.5922.3122.6122.6110,486,806
Aug 01, 202223.5923.9722.9223.9323.939,460,810
Jul 29, 202224.1024.3023.6523.7523.759,403,734
Jul 28, 202224.0724.5423.8124.2624.2610,139,220
Jul 27, 202224.0724.1023.6023.8623.867,358,075
Jul 26, 202223.9524.3823.5024.0924.099,263,600
Jul 25, 202223.8624.3723.7523.9523.958,656,158
Jul 22, 202224.3724.5523.6023.8823.8813,493,236
Jul 21, 202225.2525.2724.4024.4024.4013,625,290
Jul 20, 202225.6725.7325.0525.2725.2713,279,554
Jul 19, 202225.5825.9525.3025.4225.4211,982,168
Jul 18, 202225.2425.7325.0225.5925.5915,299,395
Jul 15, 202225.0026.0624.8025.5025.5030,461,590
Jul 14, 202226.5927.4526.5127.3827.3815,004,325
Jul 13, 202226.4026.9825.8826.8526.8511,854,492
Jul 12, 202226.7127.1926.1526.3426.3412,225,314
Jul 11, 202228.7028.7026.5826.7126.7120,688,701
Jul 08, 202229.9930.0728.7828.8128.8119,508,701
Jul 07, 202228.7329.8028.2329.7829.7823,975,533
Jul 06, 202229.3329.4528.3728.7228.7218,345,008
Jul 05, 202229.3329.6628.8729.6229.6225,410,706
Jul 04, 202228.2029.9127.9729.6129.6135,097,878
Jul 01, 202227.0128.2826.7128.0428.0421,239,261
Jun 30, 202226.8827.9426.7027.1827.1816,588,602
Jun 29, 202228.1028.1026.3826.4826.4822,229,371
Jun 28, 202226.7428.5826.7428.2828.2824,793,617
Jun 27, 202227.4427.5926.8026.9126.9120,896,439
Jun 24, 202226.5027.4026.3527.0427.0420,173,984
Jun 23, 202226.1026.6025.1926.5626.5620,129,800
Jun 22, 202226.5526.9926.0026.1026.1014,678,378
Jun 21, 202226.8326.9726.0526.4726.4718,212,917
Jun 20, 202227.3627.9926.9126.9726.9726,118,467
Jun 17, 202225.2627.1625.0827.0427.0426,819,276
Jun 16, 202225.4025.8725.1325.4825.4814,728,132
Jun 15, 202226.5026.9025.4325.4325.4324,177,754
Jun 14, 202224.8026.3424.6726.3426.3429,978,169
Jun 13, 202223.9825.3923.8425.1525.1523,664,561
Jun 10, 202223.3424.3723.2724.2424.2416,359,350
Jun 09, 202223.8824.0923.4123.5723.5713,041,500
Jun 08, 202224.0824.4823.3624.1924.1918,770,619
Jun 07, 202224.5124.7323.6823.8323.8317,294,894
Jun 06, 202222.9624.9122.9024.5524.5525,211,771
Jun 02, 202222.4123.2022.2722.9622.9611,590,294
Jun 01, 202222.1022.7421.9122.6022.6011,222,400
May 31, 202221.9722.2721.4622.1822.189,133,000
May 30, 202222.2422.2421.6221.9721.977,162,500
May 27, 202222.3022.6221.7021.8821.889,957,111
May 26, 202222.3522.4321.3222.0022.0011,749,958
May 25, 202222.8022.8221.9022.4122.4111,458,498
May 24, 202223.5224.0922.3922.3922.3919,698,878
May 23, 202223.3123.8023.0523.7723.7717,239,078
May 20, 202222.5123.4422.3623.3123.3117,751,200
May 19, 202221.6722.6721.6022.5122.5114,273,876
May 18, 202222.0522.6521.8022.1022.1012,671,778
May 17, 202221.6322.3521.5022.1322.1312,445,294
May 16, 202221.9922.5321.5021.7121.7110,102,019
May 13, 202222.2722.4821.7521.9321.938,721,100
May 12, 202222.4122.6221.8822.2622.2611,739,117
May 11, 202222.5223.5822.1122.7022.7016,439,173
May 10, 202221.7022.6421.5522.5222.529,774,482
May 09, 202221.7022.3821.6522.1422.146,221,005
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement